東洋埠頭(9351)の株価時系列情報
東洋埠頭(9351)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 173 | 177 | 173 | 175 | 13,000 |
1997/12/29 | 176 | 185 | 172 | 173 | 23,000 |
1997/12/26 | 172 | 182 | 172 | 179 | 12,000 |
1997/12/25 | 177 | 182 | 172 | 180 | 49,000 |
1997/12/24 | 172 | 172 | 170 | 172 | 41,000 |
1997/12/22 | 176 | 181 | 175 | 177 | 37,000 |
1997/12/19 | 192 | 195 | 175 | 181 | 92,000 |
1997/12/18 | 203 | 203 | 198 | 198 | 10,000 |
1997/12/17 | 192 | 204 | 192 | 204 | 22,000 |
1997/12/16 | 201 | 205 | 190 | 190 | 36,000 |
1997/12/15 | 205 | 205 | 200 | 201 | 44,000 |
1997/12/12 | 205 | 207 | 205 | 205 | 63,000 |
1997/12/11 | 211 | 211 | 209 | 209 | 10,000 |
1997/12/10 | 220 | 220 | 211 | 211 | 13,000 |
1997/12/09 | 225 | 225 | 212 | 220 | 35,000 |
1997/12/08 | 210 | 223 | 210 | 210 | 28,000 |
1997/12/05 | 215 | 218 | 210 | 210 | 13,000 |
1997/12/04 | 215 | 215 | 215 | 215 | 23,000 |
1997/12/03 | 222 | 222 | 218 | 218 | 24,000 |
1997/12/02 | 220 | 226 | 220 | 221 | 17,000 |
1997/12/01 | 216 | 227 | 216 | 227 | 14,000 |
1997/11/28 | 215 | 219 | 212 | 215 | 63,000 |
1997/11/27 | 215 | 215 | 207 | 215 | 39,000 |
1997/11/26 | 210 | 211 | 210 | 210 | 55,000 |
1997/11/25 | 210 | 218 | 210 | 210 | 62,000 |
1997/11/21 | 219 | 220 | 218 | 219 | 36,000 |
1997/11/20 | 210 | 225 | 210 | 218 | 81,000 |
1997/11/19 | 225 | 225 | 215 | 215 | 19,000 |
1997/11/18 | 236 | 236 | 231 | 236 | 7,000 |
1997/11/17 | 223 | 235 | 223 | 235 | 71,000 |
1997/11/14 | 224 | 232 | 220 | 220 | 125,000 |
1997/11/13 | 230 | 230 | 222 | 222 | 33,000 |
1997/11/12 | 236 | 237 | 231 | 232 | 55,000 |
1997/11/11 | 225 | 235 | 225 | 235 | 30,000 |
1997/11/10 | 221 | 238 | 220 | 235 | 34,000 |
1997/11/07 | 226 | 230 | 221 | 221 | 46,000 |
1997/11/06 | 227 | 232 | 227 | 231 | 35,000 |
1997/11/05 | 239 | 239 | 220 | 222 | 154,000 |
1997/11/04 | 247 | 249 | 237 | 240 | 81,000 |
1997/10/31 | 235 | 247 | 230 | 247 | 33,000 |
1997/10/30 | 240 | 243 | 240 | 240 | 12,000 |
1997/10/29 | 240 | 253 | 239 | 245 | 90,000 |
1997/10/28 | 230 | 230 | 226 | 230 | 163,000 |
1997/10/27 | 249 | 249 | 242 | 242 | 22,000 |
1997/10/24 | 247 | 258 | 242 | 249 | 90,000 |
1997/10/23 | 250 | 253 | 242 | 242 | 83,000 |
1997/10/22 | 232 | 250 | 232 | 244 | 157,000 |
1997/10/21 | 241 | 241 | 226 | 234 | 77,000 |
1997/10/20 | 230 | 235 | 226 | 226 | 19,000 |
1997/10/17 | 230 | 232 | 225 | 225 | 69,000 |
1997/10/16 | 224 | 230 | 223 | 230 | 49,000 |
1997/10/15 | 226 | 230 | 222 | 222 | 77,000 |
1997/10/14 | 247 | 247 | 221 | 221 | 61,000 |
1997/10/13 | 235 | 245 | 225 | 242 | 85,000 |
1997/10/09 | 245 | 245 | 230 | 237 | 34,000 |
1997/10/08 | 235 | 245 | 231 | 245 | 54,000 |
1997/10/07 | 235 | 240 | 235 | 235 | 38,000 |
1997/10/06 | 237 | 237 | 232 | 235 | 48,000 |
1997/10/03 | 230 | 237 | 230 | 233 | 56,000 |
1997/10/02 | 240 | 240 | 233 | 233 | 35,000 |
1997/10/01 | 241 | 245 | 230 | 245 | 58,000 |
1997/09/30 | 253 | 255 | 246 | 246 | 33,000 |
1997/09/29 | 250 | 250 | 236 | 250 | 99,000 |
1997/09/26 | 252 | 260 | 250 | 253 | 114,000 |
1997/09/25 | 271 | 271 | 250 | 250 | 74,000 |
1997/09/24 | 270 | 272 | 269 | 271 | 88,000 |
1997/09/22 | 275 | 275 | 270 | 271 | 64,000 |
1997/09/19 | 281 | 288 | 270 | 275 | 543,000 |
1997/09/18 | 282 | 285 | 280 | 281 | 551,000 |
1997/09/17 | 295 | 295 | 280 | 281 | 64,000 |
1997/09/16 | 286 | 295 | 285 | 290 | 35,000 |
1997/09/12 | 299 | 299 | 282 | 282 | 40,000 |
1997/09/11 | 298 | 298 | 288 | 289 | 67,000 |
1997/09/10 | 320 | 320 | 312 | 313 | 12,000 |
1997/09/09 | 309 | 315 | 309 | 315 | 18,000 |
1997/09/08 | 309 | 315 | 309 | 309 | 28,000 |
1997/09/05 | 302 | 309 | 302 | 309 | 30,000 |
1997/09/04 | 302 | 302 | 295 | 302 | 39,000 |
1997/09/03 | 297 | 298 | 296 | 297 | 34,000 |
1997/09/02 | 296 | 300 | 295 | 296 | 30,000 |
1997/09/01 | 297 | 297 | 296 | 296 | 11,000 |
1997/08/29 | 301 | 301 | 295 | 295 | 44,000 |
1997/08/28 | 305 | 305 | 300 | 301 | 13,000 |
1997/08/27 | 310 | 310 | 305 | 305 | 42,000 |
1997/08/26 | 316 | 316 | 303 | 306 | 26,000 |
1997/08/25 | 314 | 314 | 301 | 301 | 15,000 |
1997/08/22 | 309 | 309 | 303 | 303 | 58,000 |
1997/08/21 | 307 | 307 | 303 | 304 | 26,000 |
1997/08/20 | 304 | 305 | 304 | 304 | 16,000 |
1997/08/19 | 304 | 309 | 303 | 305 | 24,000 |
1997/08/18 | 311 | 318 | 302 | 313 | 37,000 |
1997/08/15 | 311 | 311 | 300 | 301 | 33,000 |
1997/08/14 | 328 | 330 | 320 | 324 | 28,000 |
1997/08/13 | 311 | 324 | 311 | 320 | 17,000 |
1997/08/12 | 301 | 329 | 301 | 329 | 22,000 |
1997/08/11 | 315 | 315 | 300 | 300 | 25,000 |
1997/08/08 | 314 | 318 | 306 | 315 | 48,000 |
1997/08/07 | 316 | 321 | 315 | 315 | 35,000 |
1997/08/06 | 328 | 328 | 316 | 316 | 16,000 |
1997/08/05 | 320 | 326 | 315 | 323 | 30,000 |
1997/08/04 | 316 | 320 | 310 | 310 | 21,000 |
1997/08/01 | 316 | 316 | 305 | 315 | 25,000 |
1997/07/31 | 331 | 331 | 320 | 320 | 48,000 |
1997/07/30 | 332 | 345 | 332 | 332 | 23,000 |
1997/07/29 | 350 | 350 | 341 | 342 | 19,000 |
1997/07/28 | 347 | 350 | 346 | 350 | 51,000 |
1997/07/25 | 355 | 355 | 346 | 346 | 30,000 |
1997/07/24 | 367 | 368 | 350 | 350 | 56,000 |
1997/07/23 | 355 | 359 | 349 | 359 | 28,000 |
1997/07/22 | 349 | 359 | 345 | 358 | 51,000 |
1997/07/18 | 350 | 354 | 345 | 350 | 55,000 |
1997/07/17 | 352 | 352 | 350 | 350 | 77,000 |
1997/07/16 | 356 | 360 | 349 | 349 | 49,000 |
1997/07/15 | 355 | 360 | 345 | 360 | 100,000 |
1997/07/14 | 360 | 360 | 355 | 356 | 28,000 |
1997/07/11 | 360 | 360 | 355 | 358 | 13,000 |
1997/07/10 | 361 | 361 | 355 | 355 | 30,000 |
1997/07/09 | 363 | 363 | 358 | 358 | 65,000 |
1997/07/08 | 360 | 361 | 360 | 361 | 26,000 |
1997/07/07 | 370 | 370 | 364 | 364 | 19,000 |
1997/07/04 | 378 | 384 | 368 | 368 | 51,000 |
1997/07/03 | 373 | 378 | 373 | 376 | 20,000 |
1997/07/02 | 367 | 370 | 365 | 370 | 46,000 |
1997/07/01 | 367 | 370 | 362 | 367 | 137,000 |
1997/06/30 | 364 | 366 | 364 | 366 | 17,000 |
1997/06/27 | 364 | 365 | 364 | 364 | 20,000 |
1997/06/26 | 365 | 370 | 363 | 367 | 93,000 |
1997/06/25 | 362 | 365 | 362 | 365 | 36,000 |
1997/06/24 | 370 | 371 | 360 | 361 | 18,000 |
1997/06/23 | 373 | 373 | 370 | 370 | 11,000 |
1997/06/20 | 378 | 380 | 373 | 378 | 24,000 |
1997/06/19 | 379 | 385 | 378 | 378 | 14,000 |
1997/06/18 | 383 | 383 | 378 | 378 | 28,000 |
1997/06/17 | 380 | 380 | 375 | 378 | 10,000 |
1997/06/16 | 385 | 389 | 379 | 380 | 38,000 |
1997/06/13 | 385 | 387 | 384 | 384 | 68,000 |
1997/06/12 | 385 | 385 | 379 | 384 | 76,000 |
1997/06/11 | 380 | 385 | 378 | 385 | 71,000 |
1997/06/10 | 378 | 383 | 378 | 378 | 27,000 |
1997/06/09 | 388 | 390 | 380 | 383 | 62,000 |
1997/06/06 | 389 | 390 | 383 | 383 | 35,000 |
1997/06/05 | 389 | 389 | 383 | 383 | 53,000 |
1997/06/04 | 387 | 390 | 385 | 390 | 66,000 |
1997/06/03 | 382 | 392 | 382 | 387 | 57,000 |
1997/06/02 | 382 | 385 | 380 | 385 | 54,000 |
1997/05/30 | 376 | 390 | 376 | 382 | 26,000 |
1997/05/29 | 377 | 380 | 377 | 377 | 35,000 |
1997/05/28 | 372 | 375 | 370 | 372 | 18,000 |
1997/05/27 | 374 | 378 | 374 | 374 | 21,000 |
1997/05/26 | 378 | 381 | 378 | 378 | 40,000 |
1997/05/23 | 374 | 382 | 374 | 382 | 64,000 |
1997/05/22 | 378 | 379 | 366 | 369 | 41,000 |
1997/05/21 | 375 | 376 | 366 | 373 | 113,000 |
1997/05/20 | 386 | 386 | 379 | 380 | 197,000 |
1997/05/19 | 378 | 395 | 378 | 390 | 139,000 |
1997/05/16 | 365 | 376 | 365 | 376 | 245,000 |
1997/05/15 | 375 | 375 | 352 | 356 | 179,000 |
1997/05/14 | 377 | 380 | 372 | 375 | 118,000 |
1997/05/13 | 360 | 372 | 360 | 372 | 182,000 |
1997/05/12 | 351 | 359 | 350 | 357 | 43,000 |
1997/05/09 | 365 | 365 | 353 | 353 | 25,000 |
1997/05/08 | 360 | 364 | 351 | 360 | 43,000 |
1997/05/07 | 365 | 365 | 360 | 360 | 68,000 |
1997/05/06 | 353 | 365 | 353 | 365 | 60,000 |
1997/05/02 | 350 | 350 | 345 | 350 | 23,000 |
1997/05/01 | 345 | 350 | 340 | 346 | 118,000 |
1997/04/30 | 345 | 345 | 339 | 345 | 31,000 |
1997/04/28 | 343 | 349 | 340 | 343 | 28,000 |
1997/04/25 | 345 | 345 | 340 | 340 | 61,000 |
1997/04/24 | 347 | 348 | 343 | 345 | 29,000 |
1997/04/23 | 345 | 350 | 340 | 346 | 115,000 |
1997/04/22 | 340 | 349 | 339 | 345 | 73,000 |
1997/04/21 | 343 | 343 | 340 | 342 | 97,000 |
1997/04/18 | 321 | 328 | 321 | 328 | 60,000 |
1997/04/17 | 313 | 321 | 306 | 306 | 81,000 |
1997/04/16 | 300 | 308 | 298 | 308 | 176,000 |
1997/04/15 | 290 | 300 | 290 | 295 | 45,000 |
1997/04/14 | 282 | 296 | 281 | 290 | 83,000 |
1997/04/11 | 282 | 287 | 282 | 287 | 90,000 |
1997/04/10 | 289 | 290 | 281 | 282 | 127,000 |
1997/04/09 | 300 | 300 | 291 | 291 | 92,000 |
1997/04/08 | 307 | 309 | 301 | 303 | 199,000 |
1997/04/07 | 333 | 333 | 303 | 309 | 71,000 |
1997/04/04 | 340 | 340 | 333 | 333 | 54,000 |
1997/04/03 | 340 | 347 | 339 | 340 | 47,000 |
1997/04/02 | 347 | 349 | 345 | 349 | 17,000 |
1997/04/01 | 351 | 351 | 344 | 345 | 31,000 |
1997/03/31 | 356 | 356 | 352 | 354 | 10,000 |
1997/03/28 | 361 | 361 | 356 | 356 | 14,000 |
1997/03/27 | 366 | 366 | 351 | 361 | 20,000 |
1997/03/26 | 370 | 370 | 365 | 365 | 25,000 |
1997/03/25 | 369 | 371 | 368 | 369 | 57,000 |
1997/03/24 | 375 | 378 | 368 | 368 | 118,000 |
1997/03/21 | 375 | 375 | 367 | 370 | 28,000 |
1997/03/19 | 369 | 372 | 367 | 367 | 30,000 |
1997/03/18 | 375 | 375 | 369 | 374 | 20,000 |
1997/03/17 | 374 | 380 | 365 | 365 | 31,000 |
1997/03/14 | 370 | 370 | 367 | 369 | 54,000 |
1997/03/13 | 373 | 373 | 372 | 372 | 29,000 |
1997/03/12 | 374 | 375 | 372 | 372 | 18,000 |
1997/03/11 | 374 | 380 | 373 | 374 | 10,000 |
1997/03/10 | 375 | 385 | 372 | 372 | 15,000 |
1997/03/07 | 378 | 378 | 372 | 372 | 35,000 |
1997/03/06 | 380 | 384 | 374 | 378 | 30,000 |
1997/03/05 | 374 | 380 | 374 | 374 | 47,000 |
1997/03/04 | 380 | 380 | 376 | 376 | 43,000 |
1997/03/03 | 381 | 381 | 376 | 376 | 22,000 |
1997/02/28 | 391 | 391 | 382 | 382 | 42,000 |
1997/02/27 | 391 | 396 | 391 | 391 | 55,000 |
1997/02/26 | 399 | 399 | 391 | 396 | 58,000 |
1997/02/25 | 400 | 400 | 393 | 399 | 52,000 |
1997/02/24 | 391 | 401 | 391 | 400 | 130,000 |
1997/02/21 | 398 | 398 | 388 | 391 | 156,000 |
1997/02/20 | 375 | 394 | 375 | 394 | 104,000 |
1997/02/19 | 378 | 378 | 375 | 376 | 31,000 |
1997/02/18 | 380 | 382 | 377 | 377 | 39,000 |
1997/02/17 | 381 | 385 | 376 | 380 | 47,000 |
1997/02/14 | 377 | 381 | 375 | 376 | 134,000 |
1997/02/13 | 384 | 385 | 380 | 382 | 34,000 |
1997/02/12 | 384 | 385 | 380 | 380 | 17,000 |
1997/02/10 | 380 | 385 | 380 | 385 | 17,000 |
1997/02/07 | 391 | 391 | 380 | 383 | 37,000 |
1997/02/06 | 395 | 398 | 385 | 390 | 46,000 |
1997/02/05 | 399 | 399 | 381 | 385 | 52,000 |
1997/02/04 | 399 | 401 | 395 | 395 | 96,000 |
1997/02/03 | 405 | 405 | 395 | 395 | 13,000 |
1997/01/31 | 396 | 408 | 396 | 400 | 43,000 |
1997/01/30 | 398 | 398 | 395 | 395 | 13,000 |
1997/01/29 | 395 | 400 | 395 | 400 | 34,000 |
1997/01/28 | 395 | 396 | 395 | 395 | 46,000 |
1997/01/27 | 406 | 411 | 400 | 400 | 21,000 |
1997/01/24 | 406 | 414 | 406 | 406 | 49,000 |
1997/01/23 | 410 | 418 | 405 | 406 | 51,000 |
1997/01/22 | 405 | 410 | 404 | 410 | 27,000 |
1997/01/21 | 408 | 408 | 403 | 403 | 27,000 |
1997/01/20 | 404 | 406 | 403 | 403 | 38,000 |
1997/01/17 | 400 | 419 | 398 | 403 | 58,000 |
1997/01/16 | 398 | 401 | 398 | 400 | 52,000 |
1997/01/14 | 390 | 400 | 385 | 400 | 46,000 |
1997/01/13 | 370 | 393 | 366 | 393 | 91,000 |
1997/01/10 | 381 | 383 | 360 | 360 | 146,000 |
1997/01/09 | 402 | 402 | 380 | 381 | 92,000 |
1997/01/08 | 402 | 402 | 395 | 397 | 105,000 |
1997/01/07 | 420 | 420 | 401 | 401 | 49,000 |
1997/01/06 | 421 | 421 | 416 | 418 | 16,000 |